Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 7.520 | 7.520 | 7.440 | 7.520 | 7.520 | 7,926 |
| 2025-10-14 | 7.420 | 7.520 | 7.420 | 7.420 | 7.420 | 559 |
| 2025-10-13 | 7.500 | 7.540 | 7.420 | 7.420 | 7.420 | 8,462 |
| 2025-10-10 | 7.520 | 7.520 | 7.480 | 7.500 | 7.500 | 9,603 |
| 2025-10-09 | 7.560 | 7.560 | 7.520 | 7.520 | 7.520 | 657 |
| 2025-10-08 | 7.720 | 7.720 | 7.500 | 7.500 | 7.500 | 24,763 |
| 2025-10-07 | 7.680 | 7.720 | 7.580 | 7.580 | 7.580 | 23,250 |
| 2025-10-06 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 388 |
| 2025-10-03 | 7.660 | 7.780 | 7.580 | 7.720 | 7.720 | 46,160 |
| 2025-10-02 | 7.820 | 7.820 | 7.660 | 7.660 | 7.660 | 19,891 |
| 2025-10-01 | 7.800 | 8.180 | 7.800 | 7.880 | 7.880 | 43,909 |
| 2025-09-30 | 7.700 | 7.860 | 7.700 | 7.800 | 7.800 | 10,056 |
| 2025-09-29 | 7.700 | 7.720 | 7.700 | 7.700 | 7.700 | 3,693 |
| 2025-09-26 | 7.800 | 7.800 | 7.640 | 7.700 | 7.700 | 28,988 |
| 2025-09-25 | 7.700 | 7.780 | 7.680 | 7.760 | 7.760 | 23,876 |
| 2025-09-24 | 7.860 | 7.860 | 7.700 | 7.780 | 7.780 | 26,172 |
| 2025-09-23 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 30,292 |
| 2025-09-22 | 7.900 | 8.000 | 7.820 | 8.000 | 8.000 | 14,800 |
| 2025-09-19 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 5,113 |
| 2025-09-17 | 7.840 | 7.980 | 7.800 | 7.800 | 7.800 | 33,521 |
| 2025-09-16 | 7.980 | 7.980 | 7.700 | 7.840 | 7.840 | 283,761 |
| 2025-09-15 | 8.180 | 8.180 | 7.940 | 7.940 | 7.940 | 105,452 |
| 2025-09-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2,226 |
| 2025-09-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 60 |
| 2025-09-09 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 100 |
| 2025-09-08 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 1,155 |
| 2025-09-05 | 8.220 | 8.220 | 8.200 | 8.200 | 8.200 | 1,164 |
| 2025-09-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,200 |
| 2025-09-03 | 8.320 | 8.460 | 8.080 | 8.240 | 8.240 | 14,484 |
| 2025-09-02 | 8.480 | 8.480 | 8.460 | 8.460 | 8.460 | 8 |
| 2025-09-01 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 2,873 |
| 2025-08-29 | 8.320 | 8.480 | 8.320 | 8.460 | 8.460 | 414 |
| 2025-08-28 | 8.420 | 8.420 | 8.320 | 8.320 | 8.320 | 34 |
| 2025-08-27 | 8.400 | 8.400 | 8.340 | 8.340 | 8.340 | 4,777 |
| 2025-08-26 | 8.400 | 8.480 | 8.400 | 8.480 | 8.480 | 205 |
| 2025-08-25 | 8.480 | 8.480 | 8.320 | 8.480 | 8.480 | 5,339 |
| 2025-08-22 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 8 |
| 2025-08-21 | 8.200 | 8.420 | 8.200 | 8.420 | 8.420 | 13,426 |
| 2025-08-20 | 8.240 | 8.260 | 8.200 | 8.260 | 8.260 | 8,225 |
| 2025-08-19 | 8.320 | 8.360 | 8.320 | 8.360 | 8.360 | 6,062 |
| 2025-08-18 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 187 |
| 2025-08-15 | 8.200 | 8.200 | 8.160 | 8.160 | 8.160 | 8,060 |
| 2025-08-14 | 8.260 | 8.300 | 8.260 | 8.260 | 8.260 | 503 |
| 2025-08-13 | 8.380 | 8.380 | 8.160 | 8.160 | 8.160 | 3,652 |
| 2025-08-12 | 8.400 | 8.480 | 8.320 | 8.320 | 8.320 | 7,990 |
| 2025-08-11 | 8.400 | 8.400 | 8.260 | 8.400 | 8.400 | 70 |
| 2025-08-08 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 281 |
| 2025-08-07 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,000 |
| 2025-08-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 77 |
| 2025-08-05 | 8.280 | 8.400 | 8.280 | 8.300 | 8.300 | 1,230 |
| 2025-08-04 | 8.240 | 8.400 | 8.240 | 8.400 | 8.400 | 89 |
| 2025-08-01 | 8.260 | 8.400 | 8.240 | 8.400 | 8.400 | 1,438 |
| 2025-07-31 | 8.400 | 8.400 | 8.320 | 8.320 | 8.320 | 4,443 |
| 2025-07-30 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 25 |
| 2025-07-28 | 8.260 | 8.480 | 8.260 | 8.480 | 8.480 | 3,791 |
| 2025-07-25 | 8.260 | 8.400 | 8.260 | 8.400 | 8.400 | 2,111 |
| 2025-07-24 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 106 |
| 2025-07-23 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 659 |
| 2025-07-22 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 8 |
| 2025-07-18 | 8.200 | 8.320 | 8.200 | 8.320 | 8.320 | 6,443 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.